Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164205 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1735862523 | BYTES/ETH | https://info.uniswap.org/#/tokens/0x7d647b1a0dcd5525e9c6b3d14be58f27674f8c95 | ETH | 1 | https://info.uniswap.org/#/tokens/0x7d647b1a0dcd5525e9c6b3d14be58f27674f8c95 | 0 | 15 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.46988201 | 0.31417343 | 5.74369665425 | 5.41910983 | 5.73196961 | 0 | CX |
| 4 | 6.22254847 | -0.43849303 | -7.04683992602 | 4.98463982 | 6.74061525 | 0 | CX |
| 12 | 3.91203634 | 1.8720191 | 47.8528044553 | 3.88049256 | 6.74061525 | 0 | CX |
| 26 | 5.61236269 | 0.17169275 | 3.05918842889 | 3.54135997 | 6.74061525 | 0 | CX |
| 52 | 12.8974981 | -7.11344266 | -55.1536631744 | 3.54135997 | 29.69838777 | 0.16813806 | CX |
| 156 | 2.68752612 | 3.09652932 | 115.218575811 | 1.74726598 | 29.69838777 | 0.64587949 | CX |
| 260 | 2.68752612 | 3.09652932 | 115.218575811 | 1.74726598 | 29.69838777 | 0.64587949 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735861800 | 5.65945668 | 0.16 | 2.86 | 5.47751754 | 5.73196961 | 5.43823971 | 0 |
| 1735775400 | 5.50226324 | 0.03 | 0.54 | 5.47751754 | 5.52820763 | 5.43823971 | 0 |
| 1735689000 | 5.47277202 | -0.03 | -0.61 | 5.51091684 | 5.65239587 | 5.44057142 | 0 |
| 1735602600 | 5.50617132 | -0 | -0.05 | 5.46988201 | 5.6331182 | 5.41910983 | 0 |
| 1735516200 | 5.50899564 | -0.07 | -1.18 | 5.57446418 | 5.59251031 | 5.4568934 | 0 |
| 1735429800 | 5.57500605 | 0.11 | 2.10 | 5.46713979 | 5.59129519 | 5.45787863 | 0 |
| 1735343400 | 5.4603417 | -0.01 | -0.14 | 5.46988201 | 5.6331182 | 5.42718871 | 0 |
| 1735257000 | 5.46786229 | -0.27 | -4.64 | 5.75737213 | 5.76481061 | 5.42313285 | 0 |
| 1735170600 | 5.73415354 | -0 | -0.04 | 5.72545067 | 5.81399001 | 5.65219882 | 0 |
| 1735084200 | 5.73660019 | 0.13 | 2.27 | 5.60794558 | 5.80114918 | 5.5148085 | 0 |
| 1734997800 | 5.60904575 | 0.23 | 4.36 | 5.61193576 | 5.66986728 | 5.36817343 | 0 |
| 1734911400 | 5.37456101 | -0.1 | -1.84 | 5.49937323 | 5.57052326 | 5.33283652 | 0 |
| 1734825000 | 5.47510373 | -0.22 | -3.80 | 5.70398908 | 5.83449921 | 5.40710644 | 0 |
| 1734738600 | 5.69137814 | 0.04 | 0.75 | 5.61193576 | 5.72952296 | 5.11583961 | 0 |
| 1734652200 | 5.64919387 | -0.3 | -5.12 | 5.94231622 | 6.10197274 | 5.47712345 | 0 |
| 1734565800 | 5.95376131 | -0.42 | -6.55 | 6.38369926 | 6.408642 | 5.94875305 | 0 |
| 1734479400 | 6.37089127 | -0.19 | -2.92 | 6.52874153 | 6.63558973 | 6.32171187 | 0 |
| 1734393000 | 6.56264987 | 0.07 | 1.11 | 5.11271972 | 6.74061525 | 4.98463982 | 0 |
| 1734306600 | 6.49085944 | 0.14 | 2.26 | 6.35803402 | 6.49085944 | 6.29783646 | 0 |
| 1734220200 | 6.34739353 | -0.06 | -0.95 | 6.42090811 | 6.47460315 | 6.28164585 | 0 |
| 1734133800 | 6.4081658 | 0.04 | 0.64 | 6.3825334 | 6.50849506 | 6.33159701 | 0 |
| 1734047400 | 6.36767285 | 0.07 | 1.13 | 6.29530771 | 6.5434543 | 6.24271284 | 0 |
| 1733961000 | 6.29627652 | 0.35 | 5.94 | 5.97077294 | 6.32314045 | 5.85356341 | 0 |
| 1733874600 | 5.94338355 | -0.15 | -2.45 | 6.07295772 | 6.19993744 | 5.77797985 | 0 |
| 1733788200 | 6.09256379 | -0.46 | -7.08 | 5.11271972 | 6.47054728 | 4.98463982 | 0 |
| 1733701800 | 6.55705048 | -0.02 | -0.36 | 6.57402927 | 6.58962875 | 6.46148317 | 0 |
| 1733615400 | 6.58067958 | -0.01 | -0.23 | 6.5748503 | 6.60706732 | 6.53457081 | 0 |
| 1733529000 | 6.59563865 | 0.37 | 5.96 | 6.22254847 | 6.7192686 | 6.21993761 | 0 |
| 1733442600 | 6.22469956 | -0.07 | -1.13 | 6.29424037 | 6.49053103 | 6.14228507 | 0 |
| 1733356200 | 6.29589884 | 0.35 | 5.86 | 5.94532117 | 6.39803435 | 5.94532117 | 0 |
| 1733269800 | 5.94743941 | -0.03 | -0.48 | 5.97230005 | 6.02693105 | 5.78054145 | 0 |
| 1733183400 | 5.97640518 | -0.12 | -1.97 | 6.09149646 | 6.17264657 | 5.86852249 | 0 |
| 1733097000 | 6.09634051 | 0.01 | 0.22 | 6.10064268 | 6.14854128 | 6.01484557 | 0 |
| 1733010600 | 6.08307274 | 0.18 | 3.05 | 5.88944221 | 6.13105344 | 5.87226636 | 0 |
| 1732924200 | 5.90320259 | 0.02 | 0.39 | 5.88082144 | 5.99082237 | 5.81311972 | 0 |
| 1732837800 | 5.88013178 | -0.14 | -2.31 | 5.99519023 | 6.00776833 | 5.80615743 | 0 |
| 1732751400 | 6.01924626 | 0.56 | 10.21 | 5.47446333 | 6.04857327 | 5.42127733 | 0 |
| 1732665000 | 5.46177028 | -0.15 | -2.59 | 5.60433307 | 5.68428448 | 5.34373973 | 0 |
| 1732578600 | 5.60679614 | 0.09 | 1.54 | 5.11271972 | 5.81060739 | 4.98463982 | 0 |
| 1732492200 | 5.52150806 | -0.06 | -1.12 | 5.60879944 | 5.66976876 | 5.40539871 | 0 |
| 1732405800 | 5.58420153 | 0.13 | 2.30 | 5.46925803 | 5.74632113 | 5.4564172 | 0 |
| 1732319400 | 5.45863397 | -0.08 | -1.46 | 5.52195142 | 5.63121342 | 5.36938855 | 0 |
| 1732233000 | 5.53940641 | 0.49 | 9.64 | 5.04992772 | 5.55801084 | 4.98728352 | 0 |
| 1732146600 | 5.05221017 | -0.06 | -1.18 | 5.11271972 | 5.19035584 | 4.98463982 | 0 |
| 1732060200 | 5.11229278 | -0.17 | -3.25 | 5.2808328 | 5.2808328 | 5.04997699 | 0 |
| 1731973800 | 5.28410047 | 0.24 | 4.76 | 5.56753473 | 5.68298726 | 4.35855899 | 0 |
| 1731887400 | 5.04403276 | -0.09 | -1.79 | 5.15050329 | 5.18761362 | 5.00762852 | 0 |
| 1731801000 | 5.13587262 | 0.05 | 1.04 | 5.06718567 | 5.2842811 | 5.04820357 | 0 |
| 1731714600 | 5.08283441 | 0.06 | 1.22 | 5.04570766 | 5.14117644 | 4.95211081 | 0 |
| 1731628200 | 5.02150384 | -0.22 | -4.28 | 5.24088172 | 5.32419934 | 4.98795676 | 0 |
| 1731541800 | 5.24618554 | -0.09 | -1.72 | 5.32874781 | 5.47960295 | 5.12516646 | 0 |
| 1731455400 | 5.33777909 | -0.19 | -3.38 | 5.51030928 | 5.64847137 | 5.282442 | 0 |
| 1731369000 | 5.52451302 | 0.29 | 5.57 | 5.22694071 | 5.55638521 | 5.12270338 | 0 |
| 1731282600 | 5.23296704 | 0.08 | 1.56 | 5.11831911 | 5.33048839 | 5.08091321 | 0 |
| 1731196200 | 5.15239164 | 0.29 | 6.03 | 4.86276687 | 5.18419815 | 4.86192942 | 0 |
| 1731109800 | 4.8592693 | 0.1 | 2.01 | 4.81358747 | 4.9014864 | 4.74687098 | 0 |
| 1731023400 | 4.76337358 | 0.29 | 6.53 | 4.45391284 | 4.7937515 | 4.44120337 | 0 |
| 1730937000 | 4.47153203 | 0.49 | 12.19 | 3.98445074 | 4.50567025 | 3.98289079 | 0 |
| 1730850600 | 3.98574796 | 0.06 | 1.46 | 3.95385935 | 4.06911484 | 3.91098542 | 0 |
| 1730764200 | 3.92834189 | -0.11 | -2.64 | 5.56753473 | 5.68298726 | 3.88049256 | 0 |
| 1730677800 | 4.03492736 | -0.05 | -1.20 | 4.09537122 | 4.09583099 | 3.95888402 | 0 |
| 1730591400 | 4.08399181 | -0.04 | -0.95 | 4.12941091 | 4.14102021 | 4.06614273 | 0 |
| 1730505000 | 4.12336817 | -0.01 | -0.26 | 4.14039623 | 4.24512618 | 4.06097027 | 0 |
| 1730418600 | 4.13409076 | -0.23 | -5.35 | 4.36719618 | 4.37964291 | 4.11494445 | 0 |
| 1730332200 | 4.36798436 | 0.04 | 0.95 | 4.32602998 | 4.46258286 | 4.27877178 | 0 |
| 1730245800 | 4.32667038 | 0.11 | 2.72 | 4.21107006 | 4.40161354 | 4.2052572 | 0 |
| 1730159400 | 4.2123016 | 0.1 | 2.36 | 5.56753473 | 5.68298726 | 4.08561744 | 0 |
| 1730073000 | 4.11507582 | 0.04 | 1.07 | 4.06663534 | 4.14249805 | 4.0441721 | 0 |
| 1729986600 | 4.07152865 | 0.11 | 2.73 | 4.00154448 | 4.10661926 | 3.98806325 | 0 |
| 1729900200 | 3.96330114 | -0.19 | -4.66 | 4.16386112 | 4.20031463 | 3.92499211 | 0 |
| 1729813800 | 4.15688241 | 0.02 | 0.38 | 4.13694792 | 4.19913236 | 4.1198706 | 0 |
| 1729727400 | 4.14111873 | -0.17 | -3.86 | 4.30223668 | 4.30629254 | 4.03789947 | 0 |
| 1729641000 | 4.30731061 | -0.07 | -1.62 | 4.38420781 | 4.38420781 | 4.28052878 | 0 |
| 1729554600 | 4.37832927 | -0.12 | -2.71 | 4.51245192 | 4.5400712 | 4.3635344 | 0 |
| 1729468200 | 4.50051421 | 0.15 | 3.48 | 4.35251625 | 4.52118762 | 4.3292484 | 0 |
| 1729381800 | 4.34910078 | 0.01 | 0.23 | 4.33716308 | 4.37139982 | 4.32322208 | 0 |
| 1729295400 | 4.33908428 | 0.07 | 1.53 | 5.56753473 | 5.68298726 | 4.28451896 | 0 |
| 1729209000 | 4.27387847 | -0.01 | -0.29 | 5.56753473 | 5.68298726 | 4.2642068 | 0 |
| 1729122600 | 4.28612817 | 0.02 | 0.48 | 4.27952713 | 4.34151451 | 4.25714598 | 0 |
| 1729036200 | 4.26568464 | -0.05 | -1.16 | 4.31716291 | 4.40461849 | 4.18228492 | 0 |
| 1728949800 | 4.31583285 | 0.26 | 6.50 | 5.56753473 | 5.68298726 | 4.13125001 | 0 |
| 1728863400 | 4.05241519 | -0.01 | -0.35 | 4.07065837 | 4.07607713 | 4.00159374 | 0 |
| 1728777000 | 4.0666846 | 0.07 | 1.75 | 4.00487784 | 4.08523977 | 3.99944266 | 0 |
| 1728690600 | 3.99661833 | 0.08 | 2.15 | 3.91203634 | 4.05606054 | 3.90858803 | 0 |
| 1728604200 | 3.91266031 | 0.02 | 0.61 | 3.89371106 | 3.96115005 | 3.82674826 | 0 |
| 1728517800 | 3.88888343 | -0.12 | -2.98 | 4.00279244 | 4.05185689 | 3.86431836 | 0 |
| 1728431400 | 4.00824405 | 0.02 | 0.56 | 3.98876933 | 4.03972214 | 3.95114997 | 0 |
| 1728345000 | 3.98589574 | -0.02 | -0.50 | 5.56753473 | 5.68298726 | 3.95379367 | 0 |
| 1728258600 | 4.00602728 | 0.04 | 1.01 | 3.958063 | 4.03008331 | 3.95379367 | 0 |
| 1728172200 | 3.96592842 | 0 | 0.03 | 3.97371173 | 3.98574796 | 3.9253862 | 0 |
| 1728085800 | 3.96474614 | 0.11 | 2.73 | 3.86188813 | 4.00617506 | 3.84302097 | 0 |
| 1727999400 | 3.85924443 | -0.02 | -0.46 | 5.56753473 | 5.68298726 | 3.79944097 | 0 |
|
BYTES/BTC 0 BTC
-
|
BYTES/EUR 0 €
-
|
|
BYTES/USD $ 5.78
+2.03%
|
BYTES/GBP £ 0
-
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
